ADBE option chain| Calls | Strike | Puts |
|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | | | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol |
|---|
| 11.05 | 15.80 | 13.61 | +24.75% | 35 | 181 | 53.0% | 240.00 | | 2.46 | 2.86 | 2.58 | -23.21% | 635 | 165 | 50.1% |
|---|
| 9.75 | 14.00 | 11.50 | +28.49% | 3 | 11 | 54.2% | 242.50 | | 2.84 | 3.80 | 3.35 | -18.89% | 49 | 170 | 51.4% |
|---|
| 6.65 | 12.30 | 9.45 | +15.95% | 65 | 47 | 69.1% | 245.00 | | 3.60 | 5.30 | 4.40 | -23.48% | 90 | 608 | 55.8% |
|---|
| 6.95 | 9.60 | 8.04 | +26.61% | 11 | 74 | 59.4% | 247.50 | | 4.45 | 5.50 | 5.30 | -20.06% | 52 | 109 | 49.3% |
|---|
| 5.90 | 7.80 | 6.64 | +14.48% | 91 | 368 | 55.6% | 250.00 | | 5.50 | 7.30 | 6.05 | -20.39% | 186 | 148 | 53.7% |
|---|
| 5.25 | 6.55 | 5.49 | +26.50% | 96 | 54 | 50.2% | 252.50 | | 6.10 | 10.15 | 7.20 | -24.21% | 97 | 128 | 64.6% |
|---|
| 4.30 | 5.00 | 4.50 | +20.97% | 218 | 320 | 51.1% | 255.00 | | 7.10 | 10.75 | 8.82 | -24.74% | 99 | 132 | 58.4% |
|---|
| 3.00 | 4.15 | 3.75 | +45.35% | 56 | 52 | 51.4% | 257.50 | | 8.05 | 12.55 | 9.82 | -20.81% | 20 | 91 | 60.1% |
|---|
| 2.24 | 3.20 | 2.80 | +27.85% | 261 | 529 | 49.9% | 260.00 | | 9.10 | 15.70 | 12.40 | -14.19% | 33 | 104 | 71.5% |
|---|
| 1.97 | 2.91 | 2.45 | +36.87% | 218 | 80 | 53.0% | 262.50 | | 11.55 | 16.80 | 12.74 | -20.82% | 16 | 87 | 66.6% |
|---|
Sign in to watch contracts
